Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.108 | 8.226 | 7.990 | 8.114 | 273,005 | +0.06(+0.69%) |
Oct 28, 2004 | 8.176 | 8.219 | 8.052 | 8.058 | 200,193 | -0.10(-1.21%) |
Oct 27, 2004 | 8.120 | 8.213 | 8.052 | 8.158 | 203,583 | -0.02(-0.30%) |
Oct 26, 2004 | 8.207 | 8.257 | 8.083 | 8.182 | 375,200 | +0.01(+0.08%) |
Oct 25, 2004 | 8.176 | 8.250 | 8.083 | 8.176 | 249,595 | -0.04(-0.45%) |
Oct 22, 2004 | 8.281 | 8.319 | 8.170 | 8.213 | 343,718 | -0.11(-1.34%) |
Oct 21, 2004 | 8.232 | 8.356 | 8.170 | 8.325 | 320,470 | +0.07(+0.83%) |
Oct 20, 2004 | 8.226 | 8.257 | 8.176 | 8.257 | 314,012 | +0.04(+0.45%) |
Oct 19, 2004 | 8.102 | 8.257 | 8.058 | 8.219 | 180,173 | +0.15(+1.84%) |
Oct 18, 2004 | 8.232 | 8.232 | 8.027 | 8.071 | 177,106 | -0.17(-2.03%) |
Oct 15, 2004 | 8.244 | 8.244 | 8.058 | 8.238 | 241,200 | +0.06(+0.68%) |
Oct 14, 2004 | 8.257 | 8.257 | 8.083 | 8.182 | 166,289 | -0.04(-0.53%) |
Oct 13, 2004 | 8.405 | 8.424 | 8.164 | 8.226 | 613,171 | -0.18(-2.14%) |
Oct 12, 2004 | 8.585 | 8.585 | 8.164 | 8.405 | 618,338 | -0.22(-2.51%) |
Oct 11, 2004 | 8.796 | 8.802 | 8.492 | 8.622 | 194,703 | -0.14(-1.63%) |
Oct 08, 2004 | 8.734 | 8.765 | 8.628 | 8.765 | 271,067 | +0.00(+0.00%) |
Oct 07, 2004 | 8.975 | 8.975 | 8.740 | 8.765 | 452,371 | -0.31(-3.41%) |
Oct 06, 2004 | 8.771 | 9.074 | 8.715 | 9.074 | 502,904 | +0.27(+3.10%) |
Oct 05, 2004 | 8.734 | 8.826 | 8.665 | 8.802 | 293,670 | +0.12(+1.36%) |
Oct 04, 2004 | 8.969 | 8.981 | 8.672 | 8.684 | 368,096 | -0.21(-2.37%) |
Oct 01, 2004 | 8.672 | 8.963 | 8.604 | 8.895 | 334,516 | +0.22(+2.57%) |
Sep 30, 2004 | 8.579 | 8.771 | 8.566 | 8.672 | 479,010 | +0.15(+1.82%) |
Sep 29, 2004 | 8.864 | 8.898 | 8.511 | 8.517 | 512,591 | -0.41(-4.58%) |
Sep 28, 2004 | 8.672 | 8.981 | 8.672 | 8.926 | 354,212 | -0.06(-0.62%) |
Sep 27, 2004 | 8.269 | 9.074 | 8.269 | 8.981 | 852,273 | +0.72(+8.78%) |
Sep 24, 2004 | 8.052 | 8.300 | 8.003 | 8.257 | 1,085,401 | +0.20(+2.54%) |
Sep 23, 2004 | 8.672 | 8.919 | 7.953 | 8.052 | 572,971 | -0.53(-6.20%) |
Sep 22, 2004 | 8.597 | 8.610 | 8.430 | 8.585 | 178,559 | -0.06(-0.72%) |
Sep 21, 2004 | 8.734 | 8.734 | 8.597 | 8.647 | 91,539 | -0.11(-1.27%) |
Sep 20, 2004 | 8.919 | 8.919 | 8.616 | 8.758 | 394,896 | -0.16(-1.81%) |
Sep 17, 2004 | 8.306 | 8.919 | 8.244 | 8.919 | 511,137 | +0.56(+6.67%) |
Sep 16, 2004 | 8.201 | 8.411 | 8.108 | 8.362 | 196,964 | +0.10(+1.20%) |
Sep 15, 2004 | 8.325 | 8.381 | 8.244 | 8.263 | 109,137 | -0.06(-0.67%) |
Sep 14, 2004 | 8.486 | 8.486 | 8.257 | 8.319 | 240,070 | -0.21(-2.47%) |
Sep 13, 2004 | 8.263 | 8.529 | 8.263 | 8.529 | 79,915 | +0.22(+2.68%) |
Sep 10, 2004 | 8.300 | 8.350 | 8.300 | 8.306 | 67,161 | -0.03(-0.37%) |
Sep 09, 2004 | 8.517 | 8.517 | 8.288 | 8.337 | 138,843 | -0.16(-1.90%) |
Sep 08, 2004 | 8.548 | 8.548 | 8.424 | 8.498 | 188,568 | +0.01(+0.15%) |
Sep 07, 2004 | 8.511 | 8.560 | 8.424 | 8.486 | 272,359 | -0.02(-0.22%) |
Sep 03, 2004 | 8.610 | 8.610 | 8.492 | 8.504 | 64,739 | -0.11(-1.22%) |
Sep 02, 2004 | 8.480 | 8.610 | 8.480 | 8.610 | 477,234 | +0.09(+1.09%) |
Sep 01, 2004 | 8.368 | 8.610 | 8.362 | 8.517 | 157,732 | +0.12(+1.48%) |
Aug 31, 2004 | 8.368 | 8.504 | 8.356 | 8.393 | 117,371 | +0.00(+0.00%) |
Aug 30, 2004 | 8.343 | 8.455 | 8.343 | 8.393 | 95,737 | +0.08(+0.97%) |
Aug 27, 2004 | 8.350 | 8.374 | 8.300 | 8.312 | 108,007 | -0.04(-0.52%) |
Aug 26, 2004 | 8.356 | 8.362 | 8.257 | 8.356 | 93,638 | +0.01(+0.15%) |
Aug 25, 2004 | 8.269 | 8.362 | 8.219 | 8.343 | 152,889 | +0.07(+0.90%) |
Aug 24, 2004 | 8.201 | 8.288 | 8.201 | 8.269 | 103,486 | +0.07(+0.83%) |
Aug 23, 2004 | 8.158 | 8.325 | 8.139 | 8.201 | 156,602 | +0.01(+0.15%) |
Aug 20, 2004 | 8.139 | 8.226 | 8.108 | 8.188 | 142,718 | +0.07(+0.92%) |
Aug 19, 2004 | 8.077 | 8.120 | 8.052 | 8.114 | 293,024 | +0.04(+0.46%) |
Aug 18, 2004 | 7.947 | 8.102 | 7.947 | 8.077 | 738,131 | +0.12(+1.48%) |
Aug 17, 2004 | 7.897 | 8.040 | 7.860 | 7.959 | 116,564 | +0.01(+0.16%) |
Aug 16, 2004 | 7.866 | 8.046 | 7.866 | 7.947 | 90,894 | +0.14(+1.74%) |
Aug 13, 2004 | 7.761 | 7.904 | 7.681 | 7.811 | 476,749 | +0.02(+0.24%) |
Aug 12, 2004 | 7.798 | 7.829 | 7.743 | 7.792 | 441,716 | -0.01(-0.16%) |
Aug 11, 2004 | 7.829 | 7.848 | 7.743 | 7.804 | 597,350 | -0.09(-1.10%) |
Aug 10, 2004 | 7.724 | 7.910 | 7.724 | 7.891 | 89,441 | +0.13(+1.68%) |
Aug 09, 2004 | 7.774 | 7.848 | 7.668 | 7.761 | 132,385 | -0.04(-0.56%) |
Aug 06, 2004 | 7.860 | 7.891 | 7.712 | 7.804 | 370,357 | -0.10(-1.25%) |
Aug 05, 2004 | 7.866 | 7.966 | 7.835 | 7.904 | 144,494 | +0.05(+0.63%) |
Aug 04, 2004 | 7.947 | 7.953 | 7.705 | 7.854 | 327,251 | -0.11(-1.32%) |
Aug 03, 2004 | 8.089 | 8.089 | 7.928 | 7.959 | 275,265 | -0.12(-1.53%) |